U.S. markets open in 8 hours 34 minutes

Sundrug Co.,Ltd. (9989.T)

Tokyo - Tokyo Precio retrasado. Moneda en JPY.
Añadir a la lista de seguimiento
3,959.00+27.00 (+0.69%)
A partir del 01:35PM JST. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en JPYDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jul 20243,940.003,968.003,936.003,959.003,959.00142,100
05 jul 20244,025.004,027.003,924.003,932.003,932.00309,400
04 jul 20244,069.004,069.004,010.004,027.004,027.00259,400
03 jul 20244,055.004,092.004,046.004,069.004,069.00262,700
02 jul 20244,025.004,050.004,020.004,050.004,050.00244,300
01 jul 20244,093.004,093.004,017.004,037.004,037.00368,600
28 jun 20244,093.004,099.004,045.004,054.004,054.00362,100
27 jun 20244,040.004,082.004,035.004,077.004,077.00255,800
26 jun 20244,080.004,085.004,036.004,049.004,049.00340,300
25 jun 20244,049.004,136.004,048.004,076.004,076.00460,200
24 jun 20243,977.004,088.003,944.004,047.004,047.00489,100
21 jun 20243,940.003,970.003,915.003,920.003,920.00267,800
20 jun 20243,963.003,989.003,923.003,947.003,947.00229,700
19 jun 20243,961.004,003.003,946.003,998.003,998.00218,500
18 jun 20243,993.004,011.003,959.003,969.003,969.00442,100
17 jun 20243,875.003,935.003,854.003,923.003,923.00487,500
14 jun 20243,816.003,864.003,815.003,849.003,849.00351,900
13 jun 20243,860.003,860.003,792.003,815.003,815.00290,200
12 jun 20243,872.003,900.003,852.003,859.003,859.00282,500
11 jun 20243,939.003,944.003,872.003,880.003,880.00277,100
10 jun 20243,950.003,957.003,895.003,941.003,941.00286,800
07 jun 20243,990.004,028.003,966.003,966.003,966.00247,700
06 jun 20243,989.004,010.003,948.004,000.004,000.00327,200
05 jun 20243,986.004,010.003,947.003,950.003,950.00254,500
04 jun 20243,986.004,039.003,931.003,991.003,991.00478,800
03 jun 20244,040.004,060.003,991.004,022.004,022.00317,300
31 may 20243,942.004,025.003,926.003,996.003,996.00592,000
30 may 20243,870.003,943.003,867.003,925.003,925.00239,700
29 may 20243,930.003,939.003,867.003,880.003,880.00294,900
28 may 20243,957.003,975.003,926.003,928.003,928.00270,000
27 may 20243,976.003,994.003,942.003,975.003,975.00239,300
24 may 20243,930.003,990.003,930.003,976.003,976.00220,700
23 may 20243,955.003,970.003,901.003,953.003,953.00220,100
22 may 20244,040.004,040.003,947.003,951.003,951.00306,500
21 may 20244,108.004,136.004,051.004,059.004,059.00278,400
20 may 20244,030.004,057.004,011.004,055.004,055.00214,000
17 may 20244,059.004,072.003,994.004,015.004,015.00600,400
16 may 20243,960.004,163.003,957.004,080.004,080.00721,100
15 may 20244,230.004,249.004,159.004,203.004,203.00440,400
14 may 20244,202.004,263.004,200.004,230.004,230.00341,200
13 may 20244,220.004,263.004,199.004,233.004,233.00287,400
10 may 20244,287.004,314.004,259.004,289.004,289.00184,800
09 may 20244,299.004,344.004,270.004,305.004,305.00237,200
08 may 20244,400.004,420.004,176.004,258.004,258.00834,800
07 may 20244,500.004,515.004,467.004,480.004,480.00171,100
02 may 20244,536.004,536.004,485.004,499.004,499.00134,300
01 may 20244,575.004,575.004,501.004,510.004,510.00163,500
30 abr 20244,574.004,612.004,511.004,590.004,590.00202,300
26 abr 20244,477.004,564.004,468.004,528.004,528.00237,500
25 abr 20244,555.004,609.004,518.004,522.004,522.00313,600
24 abr 20244,476.004,543.004,450.004,525.004,525.00210,900
23 abr 20244,439.004,487.004,414.004,466.004,466.00197,200
22 abr 20244,416.004,434.004,373.004,414.004,414.00177,900
19 abr 20244,420.004,422.004,322.004,375.004,375.00192,800
18 abr 20244,454.004,482.004,437.004,450.004,450.00184,600
17 abr 20244,436.004,463.004,361.004,419.004,419.00219,600
16 abr 20244,458.004,471.004,405.004,416.004,416.00284,700
15 abr 20244,480.004,480.004,418.004,455.004,455.00234,600
12 abr 20244,471.004,515.004,439.004,489.004,489.00197,000
11 abr 20244,465.004,491.004,424.004,477.004,477.00172,400
10 abr 20244,575.004,587.004,491.004,496.004,496.00135,200
09 abr 20244,620.004,635.004,561.004,582.004,582.00166,400
08 abr 20244,602.004,618.004,569.004,611.004,611.00133,600
05 abr 20244,510.004,567.004,481.004,553.004,553.00164,500
04 abr 20244,552.004,578.004,509.004,539.004,539.00189,200
03 abr 20244,589.004,610.004,534.004,579.004,579.00254,700
02 abr 20244,640.004,647.004,543.004,592.004,592.00254,700
01 abr 20244,693.004,711.004,632.004,655.004,655.00228,900
29 mar 20244,668.004,693.004,646.004,685.004,685.0082,300
28 mar 20244,702.004,737.004,662.004,688.004,688.00286,400
28 mar 202457 Dividendo
27 mar 20244,765.004,815.004,750.004,782.004,725.00495,400
26 mar 20244,770.004,800.004,714.004,717.004,660.77435,000
25 mar 20244,863.004,890.004,807.004,834.004,776.38326,900
22 mar 20244,842.004,884.004,813.004,870.004,811.95187,800
21 mar 20244,873.004,880.004,821.004,832.004,774.40288,700
19 mar 20244,830.004,861.004,805.004,854.004,796.14166,700
18 mar 20244,801.004,840.004,796.004,839.004,781.32267,600
15 mar 20244,760.004,840.004,741.004,814.004,756.62363,400
14 mar 20244,790.004,803.004,689.004,756.004,699.31357,000
13 mar 20244,891.004,902.004,800.004,820.004,762.55175,300
12 mar 20244,842.004,890.004,759.004,890.004,831.71217,200
11 mar 20244,841.004,885.004,799.004,844.004,786.26272,000
08 mar 20244,869.004,877.004,794.004,841.004,783.30361,800
07 mar 20244,780.004,870.004,778.004,846.004,788.24426,600
06 mar 20244,582.004,735.004,582.004,728.004,671.64313,200
05 mar 20244,630.004,643.004,572.004,582.004,527.38249,800
04 mar 20244,700.004,726.004,613.004,629.004,573.82238,000
01 mar 20244,658.004,726.004,620.004,707.004,650.89277,900
29 feb 20244,602.004,708.004,602.004,673.004,617.30384,400
28 feb 20244,582.004,627.004,519.004,573.004,518.49190,000
27 feb 20244,637.004,674.004,579.004,581.004,526.40228,800
26 feb 20244,498.004,685.004,479.004,652.004,596.55613,000
22 feb 20244,416.004,443.004,387.004,436.004,383.12317,300
21 feb 20244,490.004,504.004,430.004,445.004,392.02251,900
20 feb 20244,525.004,559.004,493.004,530.004,476.00228,300
19 feb 20244,496.004,521.004,473.004,505.004,451.30360,200
16 feb 20244,390.004,479.004,350.004,463.004,409.80668,900
15 feb 20244,481.004,495.004,340.004,354.004,302.10583,400
14 feb 20244,452.004,463.004,341.004,341.004,289.26299,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...